NYSE - Delayed Quote USD
International Flavors & Fragrances Inc. (IFF)
77.31
-0.41
(-0.53%)
At close: 3:59:59 PM EDT
77.34
+0.03
+(0.04%)
After hours: 4:05:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF250620C00047500 | 10/21/2024 9:30 AM | 47.5 | 57.50 | 42.10 | 45.90 | 0.00 | 0.00% | 2 | 0 | 380.22% |
| IFF250620C00065000 | 4/4/2025 9:30 AM | 65 | 11.83 | 13.20 | 15.10 | 0.00 | 0.00% | 1 | 1 | 72.07% |
| IFF250620C00070000 | 5/14/2025 1:03 PM | 70 | 6.02 | 7.30 | 8.60 | 0.00 | 0.00% | 5 | 77 | 44.24% |
| IFF250620C00072500 | 5/19/2025 10:03 AM | 72.5 | 6.50 | 5.30 | 6.10 | 3.09 | 90.62% | 4 | 132 | 34.79% |
| IFF250620C00075000 | 5/16/2025 3:38 PM | 75 | 3.96 | 3.50 | 3.80 | 0.00 | 0.00% | 12 | 69 | 27.10% |
| IFF250620C00077500 | 5/19/2025 1:51 PM | 77.5 | 2.20 | 2.00 | 2.20 | -0.15 | -6.38% | 10 | 106 | 24.71% |
| IFF250620C00080000 | 5/19/2025 2:28 PM | 80 | 1.14 | 1.00 | 1.10 | -0.16 | -12.31% | 16 | 551 | 23.18% |
| IFF250620C00082500 | 5/19/2025 2:46 PM | 82.5 | 0.51 | 0.40 | 0.55 | -0.12 | -19.05% | 4 | 71 | 23.56% |
| IFF250620C00085000 | 5/19/2025 3:00 PM | 85 | 0.20 | 0.15 | 0.25 | 0.02 | 11.11% | 18 | 292 | 23.78% |
| IFF250620C00087500 | 5/12/2025 9:57 AM | 87.5 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 22 | 32.67% |
| IFF250620C00090000 | 5/19/2025 3:22 PM | 90 | 0.03 | 0.00 | 0.15 | -0.07 | -41.18% | 2 | 73 | 30.27% |
| IFF250620C00092500 | 5/7/2025 9:49 AM | 92.5 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 40 | 50.56% |
| IFF250620C00095000 | 4/28/2025 10:09 AM | 95 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 27 | 62 | 55.62% |
| IFF250620C00097500 | 4/8/2025 2:28 PM | 97.5 | 0.10 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 34 | 51.66% |
| IFF250620C00100000 | 5/7/2025 9:34 AM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 226 | 55.03% |
| IFF250620C00105000 | 1/27/2025 1:07 PM | 105 | 1.39 | 0.00 | 1.30 | 0.00 | 0.00% | 8 | 47 | 70.95% |
| IFF250620C00110000 | 3/7/2025 10:28 AM | 110 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 25.00% |
| IFF250620C00115000 | 4/7/2025 3:12 PM | 115 | 0.15 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 11 | 77.64% |
| IFF250620C00120000 | 12/12/2024 11:40 AM | 120 | 0.64 | 0.00 | 0.95 | 0.00 | 0.00% | 4 | 97 | 86.82% |
| IFF250620C00125000 | 5/19/2025 9:30 AM | 125 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 87 | 88.87% |
| IFF250620C00130000 | 3/28/2025 9:37 AM | 130 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| IFF250620C00135000 | 6/26/2024 11:46 AM | 135 | 2.67 | 2.60 | 3.20 | 0.00 | 0.00% | 200 | 200 | 159.30% |
| IFF250620C00140000 | 1/27/2025 10:23 AM | 140 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 7 | 104.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF250620P00050000 | 4/23/2025 9:30 AM | 50 | 0.39 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 64.26% |
| IFF250620P00055000 | 11/15/2024 11:45 AM | 55 | 0.35 | 0.05 | 1.60 | 0.00 | 0.00% | 1 | 2 | 88.67% |
| IFF250620P00060000 | 5/5/2025 1:53 PM | 60 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 16 | 54.79% |
| IFF250620P00065000 | 5/13/2025 3:23 PM | 65 | 0.17 | 0.05 | 0.50 | 0.00 | 0.00% | 12 | 194 | 46.24% |
| IFF250620P00067500 | 5/16/2025 12:41 PM | 67.5 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 32 | 32.03% |
| IFF250620P00070000 | 5/19/2025 2:29 PM | 70 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 3 | 105 | 29.93% |
| IFF250620P00072500 | 5/19/2025 11:33 AM | 72.5 | 0.70 | 0.65 | 0.80 | -0.11 | -13.58% | 1 | 69 | 27.88% |
| IFF250620P00075000 | 5/19/2025 12:39 PM | 75 | 1.30 | 1.30 | 1.40 | 0.00 | 0.00% | 47 | 318 | 26.05% |
| IFF250620P00077500 | 5/19/2025 3:32 PM | 77.5 | 2.40 | 2.35 | 2.50 | 0.20 | 9.09% | 10 | 289 | 25.90% |
| IFF250620P00080000 | 5/14/2025 10:07 AM | 80 | 5.30 | 3.80 | 4.10 | 0.00 | 0.00% | 1 | 148 | 26.83% |
| IFF250620P00082500 | 5/7/2025 10:24 AM | 82.5 | 8.20 | 5.10 | 6.50 | 0.00 | 0.00% | 1 | 57 | 34.16% |
| IFF250620P00085000 | 5/5/2025 12:00 PM | 85 | 7.25 | 6.10 | 9.50 | 0.00 | 0.00% | 2 | 23 | 48.22% |
| IFF250620P00087500 | 5/6/2025 11:02 AM | 87.5 | 9.20 | 8.80 | 11.10 | 0.00 | 0.00% | 1 | 20 | 42.24% |
| IFF250620P00090000 | 5/13/2025 11:03 AM | 90 | 14.07 | 11.30 | 14.00 | 0.00 | 0.00% | 5 | 3 | 54.64% |
| IFF250620P00092500 | 11/5/2024 1:16 PM | 92.5 | 5.20 | 8.30 | 9.20 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| IFF250620P00095000 | 2/11/2025 12:09 PM | 95 | 12.23 | 13.90 | 18.20 | 0.00 | 0.00% | 1 | 2 | 50.20% |
| IFF250620P00097500 | 11/1/2024 3:43 PM | 97.5 | 7.20 | 10.70 | 12.10 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| IFF250620P00100000 | 10/29/2024 3:10 PM | 100 | 7.20 | 11.60 | 13.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| IFF250620P00105000 | 10/31/2024 1:23 PM | 105 | 10.70 | 13.30 | 16.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IFF250620P00115000 | 10/24/2024 9:31 AM | 115 | 14.40 | 23.20 | 26.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| IFF250620P00120000 | 9/3/2024 3:08 PM | 120 | 19.50 | 20.80 | 21.90 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| IFF250620P00125000 | 8/29/2024 11:40 AM | 125 | 23.80 | 20.90 | 21.80 | 0.00 | 0.00% | - | 3 | 0.00% |
| IFF250620P00145000 | 4/7/2025 10:11 AM | 145 | 72.30 | 69.90 | 72.80 | 0.00 | 0.00% | - | 0 | 184.28% |
Related Tickers
EMN Eastman Chemical Company
82.15
-0.52%
PPG PPG Industries, Inc.
114.30
+0.19%
CC The Chemours Company
11.19
+0.13%
GIVN.SW Givaudan SA
4,118.00
+0.68%
WLK Westlake Corporation
79.95
-2.56%
DD DuPont de Nemours, Inc.
68.91
-0.59%
APD Air Products and Chemicals, Inc.
277.36
-0.56%
ASH Ashland Inc.
52.34
-0.81%
SXT Sensient Technologies Corporation
94.44
+0.17%
LYB LyondellBasell Industries N.V.
59.18
-0.99%